-
5 DAY PERFORMANCE
+2.14% -
1 MONTH PERFORMANCE
-9.06% -
3 MONTH PERFORMANCE
-2.15% -
6 MONTH PERFORMANCE
+12.54% -
YEAR-TO-DATE PERFORMANCE
+13.98% -
1 YEAR PERFORMANCE
+26.32%
Check Point Software Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2024 | $174.34 | $174.01 (-0.19%) | $174.57 | $170.77 | 940,135 | $19.23 B |
| 11/05/2024 | $170.36 | $171.04 (0.4%) | $172.67 | $169.56 | 844,312 | $18.90 B |
| 11/04/2024 | $170.00 | $170.18 (0.11%) | $171.50 | $169.02 | 725,866 | $18.80 B |
| 11/01/2024 | $173.19 | $170.50 (-1.55%) | $174.39 | $170.41 | 860,178 | $18.84 B |
| 10/31/2024 | $174.85 | $173.21 (-0.94%) | $175.62 | $172.14 | 918,121 | $19.14 B |
| 10/30/2024 | $175.05 | $173.89 (-0.66%) | $177.06 | $172.45 | 1.29 M | $19.21 B |
| 10/29/2024 | $189.00 | $177.87 (-5.89%) | $189.00 | $175.01 | 3.40 M | $19.65 B |
| 10/28/2024 | $207.97 | $207.96 (-0%) | $209.14 | $206.87 | 1.07 M | $22.98 B |
| 10/25/2024 | $205.63 | $207.16 (0.74%) | $208.49 | $205.63 | 514,001 | $23.02 B |
| 10/24/2024 | $205.61 | $205.40 (-0.1%) | $207.28 | $205.20 | 417,114 | $22.82 B |
| 10/23/2024 | $207.29 | $205.38 (-0.92%) | $208.40 | $205.18 | 698,237 | $22.82 B |
| 10/22/2024 | $205.20 | $207.32 (1.03%) | $208.18 | $204.30 | 1.02 M | $23.03 B |
| 10/21/2024 | $205.05 | $205.28 (0.11%) | $206.71 | $203.34 | 667,142 | $22.81 B |
| 10/18/2024 | $206.87 | $206.23 (-0.31%) | $207.63 | $205.05 | 727,900 | $22.91 B |
| 10/17/2024 | $207.78 | $207.44 (-0.16%) | $209.10 | $205.33 | 720,516 | $23.05 B |
| 10/16/2024 | $205.89 | $205.88 (-0%) | $208.74 | $205.06 | 914,900 | $22.87 B |
| 10/15/2024 | $208.84 | $207.83 (-0.48%) | $210.39 | $206.69 | 680,300 | $23.09 B |
| 10/14/2024 | $209.50 | $208.02 (-0.71%) | $209.93 | $205.15 | 638,601 | $23.11 B |
| 10/11/2024 | $208.18 | $208.54 (0.17%) | $210.70 | $206.06 | 817,740 | $23.17 B |
| 10/10/2024 | $201.68 | $209.01 (3.63%) | $209.64 | $201.68 | 1.34 M | $23.22 B |
| 10/09/2024 | $197.50 | $203.42 (3%) | $203.78 | $197.16 | 687,801 | $22.60 B |
| 10/08/2024 | $192.29 | $197.54 (2.73%) | $197.81 | $192.29 | 642,131 | $21.95 B |
| 10/07/2024 | $194.17 | $191.50 (-1.38%) | $195.48 | $190.82 | 533,500 | $21.28 B |
| 10/04/2024 | $191.53 | $193.93 (1.25%) | $194.17 | $191.12 | 317,828 | $21.55 B |
| 10/03/2024 | $190.42 | $190.90 (0.25%) | $192.05 | $189.39 | 561,000 | $21.21 B |
| 10/02/2024 | $189.25 | $191.19 (1.03%) | $191.82 | $187.63 | 483,300 | $21.24 B |
| 10/01/2024 | $192.25 | $188.99 (-1.7%) | $193.27 | $188.71 | 606,533 | $21.00 B |
| 09/30/2024 | $193.02 | $192.81 (-0.11%) | $193.84 | $191.49 | 469,231 | $21.42 B |
| 09/27/2024 | $194.64 | $193.04 (-0.82%) | $195.76 | $192.82 | 348,800 | $21.45 B |
| 09/26/2024 | $194.25 | $195.00 (0.39%) | $195.60 | $193.60 | 284,828 | $21.66 B |
| 09/25/2024 | $195.25 | $194.04 (-0.62%) | $195.54 | $193.16 | 426,333 | $21.56 B |
| 09/24/2024 | $194.92 | $195.29 (0.19%) | $195.87 | $193.56 | 323,212 | $21.70 B |
| 09/23/2024 | $193.40 | $195.47 (1.07%) | $196.56 | $193.40 | 437,800 | $21.72 B |
| 09/20/2024 | $191.02 | $194.09 (1.61%) | $195.00 | $190.11 | 1.26 M | $21.56 B |
| 09/19/2024 | $192.09 | $191.09 (-0.52%) | $192.28 | $189.70 | 517,500 | $21.23 B |
| 09/18/2024 | $191.63 | $188.99 (-1.38%) | $192.38 | $184.23 | 671,600 | $21.00 B |
| 09/17/2024 | $193.45 | $191.70 (-0.9%) | $193.52 | $191.56 | 407,617 | $21.30 B |
| 09/16/2024 | $194.00 | $192.97 (-0.53%) | $194.84 | $191.65 | 607,900 | $21.44 B |
| 09/13/2024 | $191.45 | $195.17 (1.94%) | $195.29 | $191.45 | 470,600 | $21.68 B |
| 09/12/2024 | $190.50 | $190.55 (0.03%) | $191.13 | $188.83 | 602,800 | $21.17 B |
| 09/11/2024 | $189.30 | $189.90 (0.32%) | $190.26 | $185.51 | 600,842 | $21.10 B |
| 09/10/2024 | $188.94 | $189.85 (0.48%) | $189.93 | $187.65 | 503,900 | $21.09 B |
| 09/09/2024 | $188.71 | $188.65 (-0.03%) | $189.89 | $186.50 | 438,200 | $20.96 B |
| 09/06/2024 | $188.72 | $188.42 (-0.16%) | $190.00 | $187.55 | 616,200 | $20.93 B |
| 09/05/2024 | $189.51 | $188.14 (-0.72%) | $190.22 | $186.63 | 357,500 | $20.90 B |
| 09/04/2024 | $188.37 | $190.29 (1.02%) | $190.42 | $186.75 | 408,051 | $21.14 B |
| 09/03/2024 | $192.41 | $189.99 (-1.26%) | $192.75 | $189.16 | 408,400 | $21.11 B |
| 08/30/2024 | $191.55 | $192.50 (0.5%) | $193.12 | $190.91 | 661,084 | $21.39 B |
| 08/29/2024 | $189.57 | $191.61 (1.08%) | $193.27 | $189.57 | 389,916 | $21.29 B |
| 08/28/2024 | $188.36 | $189.57 (0.64%) | $190.73 | $187.64 | 388,518 | $21.06 B |
| 08/27/2024 | $188.46 | $188.20 (-0.14%) | $189.11 | $187.40 | 462,751 | $20.91 B |
| 08/26/2024 | $189.72 | $189.51 (-0.11%) | $190.82 | $188.07 | 359,000 | $21.05 B |
| 08/23/2024 | $191.00 | $190.31 (-0.36%) | $191.24 | $187.83 | 404,627 | $21.14 B |
| 08/22/2024 | $190.36 | $190.35 (-0.01%) | $192.00 | $189.03 | 494,325 | $21.15 B |
| 08/21/2024 | $189.00 | $189.07 (0.04%) | $190.80 | $188.11 | 485,539 | $21.01 B |
| 08/20/2024 | $187.59 | $188.60 (0.54%) | $189.54 | $187.11 | 558,400 | $20.95 B |
| 08/19/2024 | $185.74 | $187.25 (0.81%) | $187.79 | $185.30 | 426,300 | $20.80 B |
| 08/16/2024 | $185.25 | $185.41 (0.09%) | $185.58 | $183.63 | 744,001 | $20.60 B |
| 08/15/2024 | $184.48 | $185.68 (0.65%) | $186.33 | $183.95 | 387,200 | $20.63 B |
| 08/14/2024 | $182.63 | $183.93 (0.71%) | $184.25 | $181.63 | 361,000 | $20.43 B |
| 08/13/2024 | $181.48 | $182.26 (0.43%) | $183.94 | $180.65 | 610,103 | $20.25 B |
| 08/12/2024 | $183.86 | $181.09 (-1.51%) | $184.44 | $180.24 | 679,500 | $20.12 B |
| 08/09/2024 | $180.31 | $184.39 (2.26%) | $184.51 | $179.26 | 558,800 | $20.49 B |
| 08/08/2024 | $179.00 | $179.51 (0.28%) | $180.19 | $177.00 | 742,300 | $19.94 B |
| 08/07/2024 | $176.31 | $177.98 (0.95%) | $179.09 | $176.31 | 987,904 | $19.77 B |